Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tpg Specialty Lending Inc (NY: TSLX )

20.62 +0.11 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 11.03 11.07 10.88 10.89 607,842 -0.09(-0.84%)
Mar 28, 2019 10.93 10.99 10.93 10.99 313,458 +0.09(+0.80%)
Mar 27, 2019 10.88 10.93 10.79 10.90 421,008 +0.02(+0.20%)
Mar 26, 2019 10.84 10.88 10.79 10.88 395,182 +0.09(+0.81%)
Mar 25, 2019 10.88 10.89 10.77 10.79 524,991 -0.09(-0.80%)
Mar 22, 2019 10.83 10.94 10.83 10.88 478,967 +0.04(+0.40%)
Mar 21, 2019 10.77 10.90 10.77 10.83 521,679 +0.03(+0.30%)
Mar 20, 2019 10.84 10.87 10.73 10.80 802,179 -0.01(-0.10%)
Mar 19, 2019 10.90 10.99 10.78 10.81 560,423 -0.05(-0.50%)
Mar 18, 2019 10.76 10.88 10.76 10.87 439,346 +0.11(+1.01%)
Mar 15, 2019 10.75 10.79 10.69 10.76 570,391 +0.01(+0.10%)
Mar 14, 2019 10.76 10.80 10.69 10.75 482,591 +0.01(+0.10%)
Mar 13, 2019 10.74 10.76 10.67 10.74 647,616 +0.05(+0.50%)
Mar 12, 2019 10.65 10.80 10.60 10.68 1,548,565 +0.07(+0.65%)
Mar 11, 2019 10.57 10.65 10.53 10.61 1,777,443 +0.08(+0.76%)
Mar 08, 2019 10.47 10.58 10.46 10.53 1,090,903 +0.03(+0.30%)
Mar 07, 2019 10.58 10.63 10.50 10.50 711,751 -0.07(-0.71%)
Mar 06, 2019 10.58 10.68 10.58 10.58 1,086,054 -0.01(-0.10%)
Mar 05, 2019 10.65 10.69 10.55 10.59 589,613 -0.07(-0.65%)
Mar 04, 2019 10.63 10.74 10.59 10.66 567,833 +0.03(+0.30%)
Mar 01, 2019 10.80 10.80 10.60 10.62 506,604 -0.13(-1.24%)
Feb 28, 2019 10.90 10.92 10.73 10.76 489,367 -0.13(-1.18%)
Feb 27, 2019 10.96 10.96 10.85 10.89 405,811 -0.06(-0.54%)
Feb 26, 2019 10.95 10.98 10.87 10.94 932,260 +0.01(+0.05%)
Feb 25, 2019 11.15 11.18 10.91 10.94 1,381,628 -0.20(-1.76%)
Feb 22, 2019 11.11 11.20 11.05 11.14 736,674 -0.01(-0.10%)
Feb 21, 2019 11.13 11.18 10.83 11.15 1,381,730 -0.12(-1.08%)
Feb 20, 2019 10.90 11.01 10.84 11.27 588,793 +0.38(+3.51%)
Feb 19, 2019 10.88 10.91 10.85 10.89 413,641 +0.01(+0.05%)
Feb 15, 2019 10.82 10.90 10.79 10.88 387,168 +0.10(+0.89%)
Feb 14, 2019 10.73 10.81 10.62 10.79 213,854 +0.03(+0.25%)
Feb 13, 2019 10.76 10.76 10.66 10.76 308,260 +0.03(+0.30%)
Feb 12, 2019 10.72 10.76 10.68 10.73 433,651 +0.02(+0.20%)
Feb 11, 2019 10.65 10.73 10.65 10.71 572,162 +0.10(+0.90%)
Feb 08, 2019 10.53 10.62 10.50 10.61 531,038 +0.07(+0.66%)
Feb 07, 2019 10.57 10.59 10.48 10.54 399,118 -0.03(-0.30%)
Feb 06, 2019 10.60 10.64 10.53 10.57 209,803 -0.05(-0.45%)
Feb 05, 2019 10.53 10.63 10.46 10.62 316,265 +0.09(+0.86%)
Feb 04, 2019 10.43 10.55 10.41 10.53 185,405 +0.08(+0.81%)
Feb 01, 2019 10.54 10.54 10.37 10.45 461,739 -0.08(-0.81%)
Jan 31, 2019 10.46 10.53 10.42 10.53 632,397 +0.05(+0.46%)
Jan 30, 2019 10.42 10.55 10.41 10.48 413,223 +0.09(+0.87%)
Jan 29, 2019 10.41 10.43 10.34 10.39 364,957 +0.07(+0.67%)
Jan 28, 2019 10.33 10.37 10.25 10.32 346,240 -0.01(-0.05%)
Jan 25, 2019 10.30 10.35 10.26 10.33 451,947 +0.10(+0.93%)
Jan 24, 2019 10.30 10.34 10.22 10.23 398,527 -0.05(-0.46%)
Jan 23, 2019 10.28 10.30 10.17 10.28 339,103 +0.02(+0.21%)
Jan 22, 2019 10.31 10.37 10.23 10.26 460,653 -0.05(-0.46%)
Jan 18, 2019 10.27 10.42 10.25 10.31 466,259 +0.04(+0.41%)
Jan 17, 2019 10.26 10.32 10.22 10.26 277,477 -0.06(-0.57%)
Jan 16, 2019 10.32 10.38 10.22 10.32 421,173 +0.01(+0.10%)
Jan 15, 2019 10.25 10.37 10.20 10.31 517,632 +0.06(+0.62%)
Jan 14, 2019 10.22 10.35 10.20 10.25 333,708 -0.03(-0.26%)
Jan 11, 2019 10.20 10.30 10.13 10.28 554,200 +0.09(+0.89%)
Jan 10, 2019 10.11 10.21 10.07 10.19 479,697 +0.07(+0.73%)
Jan 09, 2019 10.29 10.30 10.07 10.11 510,687 -0.12(-1.14%)
Jan 08, 2019 10.29 10.31 10.17 10.23 672,841 +0.01(+0.05%)
Jan 07, 2019 10.04 10.31 9.983 10.22 563,846 +0.21(+2.12%)
Jan 04, 2019 9.930 10.05 9.930 10.01 399,032 +0.13(+1.29%)
Jan 03, 2019 9.798 9.930 9.798 9.883 413,076 +0.09(+0.92%)
Jan 02, 2019 9.575 9.856 9.532 9.792 507,096 +0.19(+1.93%)
Dec 31, 2018 9.914 9.936 9.521 9.606 797,687 -0.27(-2.74%)
Dec 28, 2018 9.930 9.989 9.798 9.877 913,311 +0.03(+0.32%)
Dec 27, 2018 9.946 10.04 9.660 9.845 937,209 -0.17(-1.70%)
Dec 26, 2018 9.713 10.02 9.665 10.02 752,427 +0.32(+3.34%)
Dec 24, 2018 9.606 9.718 9.426 9.691 733,661 +0.08(+0.88%)
Dec 21, 2018 9.675 9.814 9.596 9.606 853,239 -0.07(-0.77%)
Dec 20, 2018 9.867 9.941 9.606 9.681 1,081,672 -0.21(-2.15%)
Dec 19, 2018 9.845 10.12 9.845 9.893 671,816 +0.06(+0.59%)
Dec 18, 2018 9.835 9.983 9.744 9.835 724,784 +0.06(+0.65%)
Dec 17, 2018 10.21 10.21 9.718 9.771 1,340,725 -0.44(-4.32%)
Dec 14, 2018 10.26 10.32 10.19 10.21 473,791 -0.10(-0.93%)
Dec 13, 2018 10.36 10.38 10.26 10.31 525,023 +0.02(+0.15%)
Dec 12, 2018 10.34 10.35 10.24 10.29 493,961 +0.04(+0.41%)
Dec 11, 2018 10.39 10.43 10.19 10.25 592,970 +0.03(+0.31%)
Dec 10, 2018 10.44 10.46 10.15 10.22 541,667 -0.19(-1.85%)
Dec 07, 2018 10.39 10.46 10.38 10.41 383,241 +0.04(+0.35%)
Dec 06, 2018 10.36 10.44 10.08 10.37 658,107 -0.10(-0.94%)
Dec 04, 2018 10.61 10.63 10.44 10.47 932,459 -0.16(-1.47%)
Dec 03, 2018 10.61 10.67 10.48 10.63 326,320 +0.07(+0.64%)
Nov 30, 2018 10.69 10.70 10.54 10.56 310,243 -0.10(-0.93%)
Nov 29, 2018 10.63 10.72 10.62 10.66 368,100 +0.01(+0.10%)
Nov 28, 2018 10.62 10.71 10.61 10.65 531,004 +0.04(+0.34%)
Nov 27, 2018 10.61 10.67 10.60 10.61 281,122 -0.01(-0.05%)
Nov 26, 2018 10.55 10.65 10.52 10.62 459,831 +0.11(+1.04%)
Nov 23, 2018 10.43 10.54 10.39 10.51 127,481 +0.05(+0.50%)
Nov 21, 2018 10.46 10.46 10.46 0 +0.07(+0.70%)
Nov 20, 2018 10.47 10.53 10.22 10.39 941,543 -0.10(-0.99%)
Nov 19, 2018 10.54 10.55 10.44 10.49 491,407 -0.01(-0.10%)
Nov 16, 2018 10.50 10.54 10.46 10.50 364,151 +0.00(+0.00%)
Nov 15, 2018 10.56 10.57 10.48 10.50 477,885 -0.07(-0.64%)
Nov 14, 2018 10.70 10.71 10.56 10.57 394,825 -0.08(-0.73%)
Nov 13, 2018 10.78 10.85 10.63 10.65 468,206 -0.11(-1.06%)
Nov 12, 2018 10.86 10.92 10.74 10.76 430,071 -0.15(-1.33%)
Nov 09, 2018 10.80 10.93 10.74 10.91 753,336 +0.16(+1.50%)
Nov 08, 2018 10.80 11.03 10.70 10.74 638,212 +0.02(+0.19%)
Nov 07, 2018 10.79 10.91 10.65 10.72 762,073 -0.11(-1.01%)
Nov 06, 2018 10.60 10.84 10.56 10.83 429,307 +0.22(+2.05%)
Nov 05, 2018 10.59 10.61 10.51 10.61 351,601 +0.04(+0.34%)
Nov 02, 2018 10.61 10.72 10.49 10.58 525,717 -0.02(-0.15%)
Nov 01, 2018 10.47 10.65 10.47 10.59 405,457 +0.17(+1.59%)
Oct 31, 2018 10.35 10.51 10.35 10.43 830,875 +0.07(+0.65%)
Oct 30, 2018 10.30 10.40 10.28 10.36 495,157 +0.10(+1.01%)
Oct 29, 2018 10.27 10.32 10.21 10.26 454,915 +0.06(+0.56%)
Oct 26, 2018 10.20 10.32 10.18 10.20 1,307,554 -0.06(-0.61%)
Oct 25, 2018 10.24 10.29 10.23 10.26 487,956 +0.04(+0.41%)
Oct 24, 2018 10.32 10.35 10.21 10.22 456,977 -0.10(-1.01%)
Oct 23, 2018 10.33 10.38 10.26 10.32 442,063 -0.04(-0.35%)
Oct 22, 2018 10.33 10.40 10.33 10.36 440,836 +0.04(+0.35%)
Oct 19, 2018 10.39 10.44 10.32 10.32 236,284 -0.08(-0.75%)
Oct 18, 2018 10.42 10.50 10.39 10.40 386,714 -0.02(-0.20%)
Oct 17, 2018 10.40 10.43 10.32 10.42 371,771 +0.07(+0.65%)
Oct 16, 2018 10.33 10.39 10.27 10.35 490,874 +0.06(+0.55%)
Oct 15, 2018 10.23 10.31 10.23 10.30 357,752 +0.09(+0.86%)
Oct 12, 2018 10.35 10.37 10.19 10.21 660,517 -0.07(-0.71%)
Oct 11, 2018 10.34 10.37 10.27 10.28 628,802 -0.08(-0.80%)
Oct 10, 2018 10.38 10.44 10.36 10.37 434,081 -0.03(-0.25%)
Oct 09, 2018 10.31 10.42 10.29 10.39 319,054 +0.08(+0.76%)
Oct 08, 2018 10.39 10.44 10.29 10.31 821,741 -0.11(-1.05%)
Oct 05, 2018 10.48 10.48 10.39 10.42 825,165 -0.04(-0.40%)
Oct 04, 2018 10.49 10.49 10.39 10.46 544,433 -0.03(-0.30%)
Oct 03, 2018 10.47 10.52 10.45 10.49 393,419 +0.03(+0.25%)
Oct 02, 2018 10.53 10.56 10.45 10.47 369,468 -0.10(-0.93%)
Oct 01, 2018 10.62 10.62 10.49 10.57 454,657 -0.02(-0.20%)
Sep 28, 2018 10.61 10.65 10.57 10.59 367,810 -0.04(-0.34%)
Sep 27, 2018 10.66 10.66 10.59 10.62 524,373 -0.02(-0.19%)
Sep 26, 2018 10.60 10.67 10.57 10.65 368,457 +0.06(+0.54%)
Sep 25, 2018 10.70 10.71 10.59 10.59 284,709 -0.09(-0.83%)
Sep 24, 2018 10.76 10.79 10.67 10.68 619,365 -0.08(-0.72%)
Sep 21, 2018 10.73 10.80 10.70 10.75 731,768 +0.03(+0.29%)
Sep 20, 2018 10.55 10.73 10.53 10.72 581,168 +0.23(+2.18%)
Sep 19, 2018 10.65 10.68 10.49 10.49 887,824 -0.11(-1.03%)
Sep 18, 2018 10.55 10.61 10.53 10.60 743,255 +0.06(+0.59%)
Sep 17, 2018 10.51 10.59 10.49 10.54 802,026 +0.03(+0.30%)
Sep 14, 2018 10.42 10.53 10.42 10.51 925,879 +0.07(+0.65%)
Sep 13, 2018 10.28 10.46 10.23 10.44 757,765 +0.23(+2.24%)
Sep 12, 2018 10.17 10.22 10.11 10.21 520,100 +0.05(+0.45%)
Sep 11, 2018 10.19 10.19 10.14 10.17 268,182 -0.03(-0.25%)
Sep 10, 2018 10.21 10.22 10.16 10.19 313,791 +0.01(+0.05%)
Sep 07, 2018 10.20 10.24 10.17 10.19 377,262 -0.02(-0.15%)
Sep 06, 2018 10.20 10.24 10.15 10.20 330,422 +0.02(+0.20%)
Sep 05, 2018 10.21 10.23 10.08 10.18 498,246 -0.02(-0.20%)
Sep 04, 2018 10.21 10.26 10.17 10.20 444,785 -0.01(-0.05%)
Aug 31, 2018 10.21 10.21 10.21 0 +0.00(+0.00%)
Aug 30, 2018 10.07 10.23 10.02 10.21 799,810 +0.13(+1.31%)
Aug 29, 2018 10.19 10.23 10.06 10.08 1,115,458 +0.02(+0.20%)
Aug 28, 2018 10.06 10.12 10.01 10.06 541,706 +0.02(+0.15%)
Aug 27, 2018 10.06 10.11 9.991 10.04 450,682 -0.01(-0.05%)
Aug 24, 2018 10.05 10.08 9.981 10.05 552,703 +0.02(+0.15%)
Aug 23, 2018 10.05 10.05 10.01 10.03 388,808 -0.01(-0.05%)
Aug 22, 2018 10.05 10.09 10.01 10.04 524,413 -0.02(-0.15%)
Aug 21, 2018 9.970 10.08 9.960 10.05 527,942 +0.08(+0.81%)
Aug 20, 2018 9.986 10.01 9.950 9.970 335,531 -0.01(-0.05%)
Aug 17, 2018 9.986 10.02 9.960 9.976 364,196 -0.02(-0.20%)
Aug 16, 2018 10.02 10.05 9.965 9.996 397,161 +0.01(+0.05%)
Aug 15, 2018 10.01 10.06 9.950 9.991 394,550 -0.04(-0.35%)
Aug 14, 2018 10.09 10.10 9.976 10.03 623,531 -0.05(-0.45%)
Aug 13, 2018 10.08 10.15 10.06 10.07 274,547 -0.01(-0.05%)
Aug 10, 2018 10.14 10.14 10.05 10.08 317,661 -0.07(-0.65%)
Aug 09, 2018 10.11 10.16 10.07 10.14 422,132 +0.03(+0.30%)
Aug 08, 2018 10.22 10.25 10.11 10.11 413,373 -0.12(-1.14%)
Aug 07, 2018 10.20 10.27 10.16 10.23 678,288 +0.05(+0.45%)
Aug 06, 2018 10.07 10.19 10.05 10.18 463,895 +0.12(+1.16%)
Aug 03, 2018 10.10 10.10 10.01 10.07 785,575 +0.06(+0.56%)
Aug 02, 2018 10.13 10.14 9.976 10.01 1,247,803 +0.10(+1.02%)
Aug 01, 2018 9.889 9.935 9.778 9.910 545,005 +0.02(+0.15%)
Jul 31, 2018 9.869 9.905 9.770 9.894 599,819 +0.05(+0.52%)
Jul 30, 2018 9.884 9.889 9.816 9.844 379,481 +0.01(+0.10%)
Jul 27, 2018 9.737 9.864 9.722 9.834 615,998 +0.09(+0.88%)
Jul 26, 2018 9.752 9.778 9.732 9.747 491,641 +0.02(+0.16%)
Jul 25, 2018 9.676 9.757 9.664 9.732 387,414 +0.06(+0.58%)
Jul 24, 2018 9.550 9.697 9.514 9.676 710,115 +0.16(+1.65%)
Jul 23, 2018 9.692 9.697 9.448 9.519 1,150,444 -0.02(-0.21%)
Jul 20, 2018 9.494 9.555 9.484 9.539 393,856 +0.05(+0.48%)
Jul 19, 2018 9.494 9.534 9.468 9.494 482,462 -0.02(-0.16%)
Jul 18, 2018 9.321 9.519 9.316 9.509 461,880 +0.21(+2.24%)
Jul 17, 2018 9.230 9.357 9.184 9.301 685,943 +0.07(+0.77%)
Jul 16, 2018 9.235 9.235 9.159 9.230 419,868 +0.00(+0.00%)
Jul 13, 2018 9.184 9.240 9.134 9.230 536,439 +0.06(+0.61%)
Jul 12, 2018 9.220 9.230 9.146 9.174 308,304 -0.03(-0.28%)
Jul 11, 2018 9.189 9.215 9.179 9.200 257,252 +0.01(+0.06%)
Jul 10, 2018 9.260 9.260 9.164 9.195 338,988 -0.06(-0.60%)
Jul 09, 2018 9.240 9.296 9.240 9.250 368,353 +0.05(+0.55%)
Jul 06, 2018 9.159 9.235 9.139 9.200 362,542 +0.02(+0.22%)
Jul 05, 2018 9.205 9.215 9.179 9.179 386,420 -0.03(-0.28%)
Jul 03, 2018 9.205 9.205 9.205 0 +0.06(+0.61%)
Jul 02, 2018 9.129 9.184 9.060 9.149 553,164 +0.05(+0.56%)
Jun 29, 2018 9.108 9.149 8.997 9.098 846,274 +0.18(+1.99%)
Jun 28, 2018 8.875 8.933 8.865 8.921 626,979 +0.04(+0.46%)
Jun 27, 2018 9.012 9.042 8.870 8.880 607,466 -0.11(-1.24%)
Jun 26, 2018 9.058 9.083 8.971 8.992 560,107 -0.06(-0.67%)
Jun 25, 2018 9.037 9.077 8.957 9.053 585,533 +0.01(+0.11%)
Jun 22, 2018 9.083 9.134 9.022 9.042 507,914 -0.01(-0.11%)
Jun 21, 2018 9.174 9.174 9.047 9.053 831,022 -0.11(-1.22%)
Jun 20, 2018 9.174 9.215 9.134 9.164 562,165 -0.02(-0.17%)
Jun 19, 2018 9.164 9.255 9.149 9.179 594,773 +0.02(+0.17%)
Jun 18, 2018 9.124 9.240 9.118 9.164 600,072 -0.03(-0.33%)
Jun 15, 2018 9.169 9.169 9.195 579,088 +0.03(+0.28%)
Jun 14, 2018 9.027 9.200 8.997 9.169 558,143 +0.16(+1.74%)
Jun 13, 2018 9.086 9.094 8.933 9.012 1,133,170 -0.08(-0.87%)
Jun 12, 2018 9.176 9.186 9.091 9.091 601,260 -0.08(-0.92%)
Jun 11, 2018 9.235 9.250 9.166 9.176 512,795 -0.06(-0.64%)
Jun 08, 2018 9.201 9.255 9.186 9.235 369,061 +0.03(+0.38%)
Jun 07, 2018 9.181 9.235 9.161 9.201 434,625 +0.00(+0.00%)
Jun 06, 2018 9.201 473,929 -0.02(-0.27%)
Jun 05, 2018 9.265 9.265 9.171 9.225 393,045 -0.05(-0.53%)
Jun 04, 2018 9.325 9.330 9.205 9.275 378,033 -0.00(-0.05%)
Jun 01, 2018 9.280 9.300 9.210 9.280 322,228 +0.02(+0.21%)
May 31, 2018 9.339 9.362 9.230 9.260 529,830 -0.07(-0.74%)
May 30, 2018 9.419 9.439 9.325 9.330 626,354 -0.06(-0.63%)
May 29, 2018 9.463 9.478 9.359 9.389 921,078 -0.09(-0.94%)
May 25, 2018 9.478 9.478 9.478 0 -0.00(-0.05%)
May 24, 2018 9.508 9.510 9.431 9.483 362,595 +0.00(+0.00%)
May 23, 2018 9.488 9.550 9.424 9.483 310,442 -0.01(-0.10%)
May 22, 2018 9.508 9.530 9.458 9.493 306,652 +0.00(+0.00%)
May 21, 2018 9.483 9.533 9.444 9.493 429,104 +0.01(+0.16%)
May 18, 2018 9.508 9.525 9.419 9.478 386,396 -0.01(-0.16%)
May 17, 2018 9.448 9.542 9.424 9.493 500,040 +0.05(+0.58%)
May 16, 2018 9.463 9.478 9.379 9.439 565,348 -0.02(-0.26%)
May 15, 2018 9.340 9.473 9.335 9.463 436,387 +0.11(+1.16%)
May 14, 2018 9.384 9.444 9.350 9.354 478,527 -0.04(-0.47%)
May 11, 2018 9.448 9.463 9.384 9.399 255,953 -0.01(-0.16%)
May 10, 2018 9.345 9.463 9.335 9.414 1,536,281 +0.07(+0.79%)
May 09, 2018 9.374 9.384 9.307 9.340 450,271 -0.02(-0.26%)
May 08, 2018 9.345 9.419 9.314 9.364 1,238,251 +0.01(+0.11%)
May 07, 2018 9.350 9.374 9.270 9.354 763,384 +0.02(+0.27%)
May 04, 2018 9.003 9.394 9.003 9.330 728,222 +0.39(+4.31%)
May 03, 2018 8.929 8.979 8.904 8.944 372,356 +0.00(+0.00%)
May 02, 2018 8.969 8.988 8.929 8.944 552,971 -0.01(-0.11%)
May 01, 2018 8.929 8.974 8.889 8.954 479,324 +0.02(+0.22%)
Apr 30, 2018 8.914 8.998 8.880 8.934 994,418 +0.05(+0.56%)
Apr 27, 2018 8.830 8.914 8.815 8.885 319,616 +0.04(+0.50%)
Apr 26, 2018 8.845 8.845 8.795 8.840 363,601 +0.03(+0.39%)
Apr 25, 2018 8.791 8.820 8.776 8.805 408,339 -0.01(-0.11%)
Apr 24, 2018 8.830 8.830 8.776 8.815 435,854 +0.03(+0.39%)
Apr 23, 2018 8.815 8.815 8.751 8.781 451,556 -0.01(-0.17%)
Apr 20, 2018 8.830 8.833 8.729 8.795 396,489 -0.02(-0.22%)
Apr 19, 2018 8.845 8.875 8.800 8.815 260,566 -0.05(-0.61%)
Apr 18, 2018 8.850 8.870 8.830 8.870 214,359 +0.02(+0.28%)
Apr 17, 2018 8.815 8.860 8.786 8.845 249,181 +0.06(+0.73%)
Apr 16, 2018 8.800 8.800 8.731 8.781 414,003 +0.02(+0.28%)
Apr 13, 2018 8.810 8.880 8.739 8.756 424,343 -0.07(-0.78%)
Apr 12, 2018 8.855 8.880 8.815 8.825 305,768 -0.00(-0.06%)
Apr 11, 2018 8.830 8.867 8.820 8.830 390,501 +0.00(+0.00%)
Apr 10, 2018 8.894 8.894 8.761 8.830 495,603 -0.03(-0.33%)
Apr 09, 2018 8.855 8.929 8.855 8.860 359,245 +0.01(+0.11%)
Apr 06, 2018 8.850 8.885 8.815 8.850 403,109 -0.03(-0.33%)
Apr 05, 2018 8.909 8.909 8.850 8.880 314,315 -0.01(-0.11%)
Apr 04, 2018 8.830 8.911 8.810 8.889 433,610 +0.04(+0.45%)
Apr 03, 2018 8.840 8.880 8.812 8.850 371,902 +0.03(+0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.